iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
77.57
-0.54 (-0.69%)
Nov 20, 2024, 4:00 PM EST - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.71 | 77.71 | 77.25 | 77.57 | 77.57 | -0.69% | 5,007 |
| Nov 19, 2024 | 77.03 | 78.33 | 76.95 | 78.11 | 78.11 | 1.42% | 13,082 |
| Nov 18, 2024 | 76.80 | 77.20 | 76.78 | 77.01 | 77.01 | 0.94% | 6,248 |
| Nov 15, 2024 | 76.78 | 76.78 | 76.02 | 76.29 | 76.29 | -1.15% | 15,288 |
| Nov 14, 2024 | 77.85 | 77.85 | 77.11 | 77.18 | 77.18 | -0.86% | 9,264 |
| Nov 13, 2024 | 78.71 | 78.71 | 77.79 | 77.85 | 77.85 | -0.59% | 12,255 |
| Nov 12, 2024 | 78.86 | 78.86 | 78.18 | 78.31 | 78.31 | -1.09% | 8,020 |
| Nov 11, 2024 | 80.01 | 80.01 | 79.10 | 79.17 | 79.17 | -1.12% | 9,017 |
| Nov 8, 2024 | 79.98 | 80.12 | 79.87 | 80.07 | 80.07 | 0.15% | 6,604 |
| Nov 7, 2024 | 79.57 | 79.95 | 79.57 | 79.94 | 79.94 | 1.18% | 5,708 |
| Nov 6, 2024 | 79.78 | 79.78 | 78.17 | 79.01 | 79.01 | -0.63% | 6,589 |
| Nov 5, 2024 | 78.26 | 79.50 | 78.26 | 79.50 | 79.50 | 1.51% | 6,308 |
| Nov 4, 2024 | 77.92 | 78.42 | 77.92 | 78.32 | 78.32 | 0.45% | 4,350 |
| Nov 1, 2024 | 78.41 | 78.74 | 77.97 | 77.97 | 77.97 | -0.01% | 9,350 |
| Oct 31, 2024 | 78.85 | 78.85 | 77.97 | 77.98 | 77.98 | -1.91% | 13,955 |
| Oct 30, 2024 | 80.05 | 80.48 | 79.50 | 79.50 | 79.50 | -2.03% | 12,108 |
| Oct 29, 2024 | 80.93 | 81.40 | 80.93 | 81.15 | 81.15 | -0.19% | 5,342 |
| Oct 28, 2024 | 81.36 | 81.85 | 81.23 | 81.31 | 81.31 | 0.57% | 4,438 |
| Oct 25, 2024 | 81.72 | 82.42 | 80.84 | 80.85 | 80.85 | 0.58% | 11,092 |
| Oct 24, 2024 | 80.33 | 80.50 | 80.27 | 80.38 | 80.38 | 0.49% | 6,102 |
| Oct 23, 2024 | 80.08 | 80.27 | 79.59 | 79.99 | 79.99 | -0.19% | 15,192 |
| Oct 22, 2024 | 80.22 | 80.34 | 79.94 | 80.14 | 80.14 | -0.52% | 11,660 |
| Oct 21, 2024 | 80.77 | 80.96 | 80.10 | 80.56 | 80.56 | -0.26% | 5,574 |
| Oct 18, 2024 | 80.45 | 80.82 | 80.45 | 80.77 | 80.77 | 0.70% | 3,652 |
| Oct 17, 2024 | 80.65 | 80.65 | 80.19 | 80.21 | 80.21 | -0.70% | 23,698 |
| Oct 16, 2024 | 80.33 | 80.90 | 80.33 | 80.77 | 80.77 | 0.55% | 9,190 |
| Oct 15, 2024 | 80.32 | 80.47 | 80.21 | 80.33 | 80.33 | 1.38% | 245,276 |
| Oct 14, 2024 | 78.91 | 79.38 | 78.91 | 79.24 | 79.24 | 0.49% | 4,130 |
| Oct 11, 2024 | 78.69 | 78.85 | 78.57 | 78.85 | 78.85 | 0.86% | 4,127 |
| Oct 10, 2024 | 78.22 | 78.30 | 77.99 | 78.18 | 78.18 | -0.72% | 4,634 |
| Oct 9, 2024 | 78.17 | 78.83 | 78.17 | 78.75 | 78.75 | 0.61% | 4,489 |
| Oct 8, 2024 | 77.96 | 78.31 | 77.94 | 78.27 | 78.27 | 0.29% | 4,011 |
| Oct 7, 2024 | 77.50 | 78.33 | 77.50 | 78.04 | 78.04 | 0.10% | 87,589 |
| Oct 4, 2024 | 77.43 | 77.96 | 77.43 | 77.96 | 77.96 | 0.12% | 1,427 |
| Oct 3, 2024 | 78.29 | 78.29 | 77.74 | 77.87 | 77.87 | -0.99% | 2,723 |
| Oct 2, 2024 | 78.50 | 78.72 | 78.41 | 78.65 | 78.65 | 0.80% | 3,231 |
| Oct 1, 2024 | 77.96 | 78.18 | 77.79 | 78.02 | 78.02 | -1.05% | 2,606 |
| Sep 30, 2024 | 78.46 | 78.85 | 78.46 | 78.85 | 78.85 | 0.25% | 1,797 |
| Sep 27, 2024 | 78.64 | 78.65 | 78.57 | 78.65 | 78.65 | 0.25% | 2,407 |
| Sep 26, 2024 | 79.48 | 79.48 | 78.21 | 78.46 | 78.46 | -0.50% | 4,252 |
| Sep 25, 2024 | 78.90 | 78.92 | 78.77 | 78.85 | 78.85 | -0.68% | 979 |
| Sep 24, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 78.88 | 0.55% | 3,697 |
| Sep 23, 2024 | 78.83 | 78.95 | 78.64 | 78.95 | 78.45 | 0.61% | 5,545 |
| Sep 20, 2024 | 77.90 | 78.63 | 77.90 | 78.48 | 77.98 | 0.44% | 4,283 |
| Sep 19, 2024 | 78.74 | 78.74 | 77.82 | 78.14 | 77.64 | 0.75% | 9,169 |
| Sep 18, 2024 | 78.17 | 78.78 | 77.56 | 77.56 | 77.06 | -0.65% | 2,738 |
| Sep 17, 2024 | 78.66 | 78.98 | 78.07 | 78.07 | 77.57 | -0.44% | 4,254 |
| Sep 16, 2024 | 78.14 | 78.53 | 78.03 | 78.41 | 77.91 | 0.36% | 6,134 |
| Sep 13, 2024 | 77.42 | 78.15 | 77.42 | 78.13 | 77.63 | 1.47% | 4,735 |
| Sep 12, 2024 | 76.45 | 77.24 | 76.44 | 76.99 | 76.50 | 0.25% | 9,050 |
| Sep 11, 2024 | 75.01 | 76.83 | 74.91 | 76.80 | 76.31 | 0.95% | 4,976 |
| Sep 10, 2024 | 74.93 | 76.08 | 74.93 | 76.08 | 75.60 | 1.79% | 4,118 |
| Sep 9, 2024 | 74.29 | 75.09 | 74.29 | 74.74 | 74.27 | 1.11% | 2,367 |
| Sep 6, 2024 | 74.41 | 74.41 | 73.57 | 73.92 | 73.45 | -1.13% | 1,872 |
| Sep 5, 2024 | 74.43 | 75.03 | 74.43 | 74.76 | 74.29 | 0.19% | 2,288 |
| Sep 4, 2024 | 74.02 | 74.62 | 74.02 | 74.62 | 74.15 | 0.72% | 3,253 |
| Sep 3, 2024 | 74.51 | 74.75 | 74.09 | 74.09 | 73.62 | -1.24% | 1,583 |
| Aug 30, 2024 | 74.82 | 75.02 | 74.82 | 75.02 | 74.54 | 0.91% | 1,271 |
| Aug 29, 2024 | 74.45 | 74.63 | 74.23 | 74.34 | 73.87 | 0.11% | 2,774 |
| Aug 28, 2024 | 74.55 | 74.55 | 73.74 | 74.27 | 73.79 | -1.12% | 3,040 |
| Aug 27, 2024 | 74.73 | 75.11 | 74.37 | 75.11 | 74.63 | -0.01% | 1,831 |
| Aug 26, 2024 | 76.09 | 76.17 | 75.12 | 75.12 | 74.64 | -1.07% | 3,093 |
| Aug 23, 2024 | 74.85 | 76.02 | 74.85 | 75.93 | 75.45 | 2.28% | 2,886 |
| Aug 22, 2024 | 75.02 | 75.02 | 74.23 | 74.24 | 73.77 | -0.88% | 6,450 |
| Aug 21, 2024 | 74.76 | 74.91 | 74.50 | 74.90 | 74.42 | 0.29% | 7,715 |
| Aug 20, 2024 | 74.76 | 75.00 | 74.57 | 74.68 | 74.20 | -0.18% | 2,136 |
| Aug 19, 2024 | 74.10 | 74.82 | 74.10 | 74.81 | 74.34 | 0.94% | 5,859 |
| Aug 16, 2024 | 73.54 | 74.23 | 73.54 | 74.11 | 73.64 | 0.49% | 2,719 |
| Aug 15, 2024 | 73.54 | 73.86 | 73.44 | 73.75 | 73.28 | 1.38% | 8,091 |
| Aug 14, 2024 | 73.13 | 73.20 | 72.75 | 72.75 | 72.29 | 0.02% | 1,927 |
| Aug 13, 2024 | 72.09 | 72.84 | 72.09 | 72.74 | 72.27 | 1.77% | 2,751 |
| Aug 12, 2024 | 71.41 | 71.59 | 71.38 | 71.47 | 71.02 | 0.06% | 1,010 |
| Aug 9, 2024 | 71.45 | 71.51 | 71.28 | 71.43 | 70.97 | -0.06% | 1,910 |
| Aug 8, 2024 | 70.35 | 71.47 | 70.12 | 71.47 | 71.01 | 1.13% | 4,519 |
| Aug 7, 2024 | 72.09 | 72.37 | 70.67 | 70.67 | 70.22 | -1.47% | 3,719 |
| Aug 6, 2024 | 70.66 | 72.58 | 70.66 | 71.72 | 71.27 | 1.68% | 2,062 |
| Aug 5, 2024 | 70.70 | 71.97 | 70.54 | 70.54 | 70.09 | -3.88% | 6,912 |
| Aug 2, 2024 | 73.30 | 73.39 | 72.72 | 73.39 | 72.93 | -0.76% | 5,898 |
| Aug 1, 2024 | 73.94 | 75.10 | 73.67 | 73.95 | 73.48 | -0.18% | 3,741 |
| Jul 31, 2024 | 73.43 | 74.55 | 73.33 | 74.09 | 73.61 | 2.14% | 4,527 |
| Jul 30, 2024 | 72.63 | 72.90 | 72.23 | 72.53 | 72.07 | 0.19% | 2,688 |
| Jul 29, 2024 | 72.57 | 72.57 | 72.26 | 72.39 | 71.93 | 0.13% | 1,595 |
| Jul 26, 2024 | 71.83 | 72.40 | 71.79 | 72.30 | 71.84 | 1.10% | 3,647 |
| Jul 25, 2024 | 71.45 | 72.44 | 71.45 | 71.51 | 71.05 | -0.20% | 22,089 |
| Jul 24, 2024 | 72.84 | 72.84 | 71.58 | 71.65 | 71.19 | -2.14% | 5,339 |
| Jul 23, 2024 | 73.10 | 73.61 | 73.10 | 73.22 | 72.75 | 0.10% | 4,368 |
| Jul 22, 2024 | 72.65 | 73.14 | 72.65 | 73.14 | 72.68 | 0.70% | 2,094 |
| Jul 19, 2024 | 72.97 | 72.97 | 72.52 | 72.63 | 72.17 | -0.59% | 2,170 |
| Jul 18, 2024 | 74.16 | 74.17 | 72.79 | 73.06 | 72.60 | -1.58% | 11,924 |
| Jul 17, 2024 | 74.57 | 74.83 | 74.00 | 74.23 | 73.76 | -1.70% | 5,946 |
| Jul 16, 2024 | 75.00 | 75.56 | 74.72 | 75.52 | 75.04 | 1.27% | 5,109 |
| Jul 15, 2024 | 74.32 | 74.58 | 74.13 | 74.57 | 74.10 | 0.31% | 3,988 |
| Jul 12, 2024 | 74.02 | 74.75 | 74.00 | 74.35 | 73.87 | 1.29% | 4,148 |
| Jul 11, 2024 | 72.78 | 73.61 | 72.78 | 73.40 | 72.93 | 1.83% | 18,127 |
| Jul 10, 2024 | 71.90 | 72.12 | 71.56 | 72.08 | 71.62 | 0.63% | 3,915 |
| Jul 9, 2024 | 71.65 | 71.65 | 71.43 | 71.63 | 71.17 | -0.06% | 5,943 |
| Jul 8, 2024 | 71.13 | 71.74 | 71.11 | 71.67 | 71.21 | 1.49% | 2,088 |
| Jul 5, 2024 | 70.66 | 70.66 | 70.27 | 70.62 | 70.17 | 0.09% | 769 |
| Jul 3, 2024 | 70.63 | 70.63 | 70.50 | 70.55 | 70.10 | 0.57% | 1,091 |
| Jul 2, 2024 | 70.31 | 70.31 | 69.91 | 70.15 | 69.70 | -0.07% | 3,194 |